S2W Inc. (KOSDAQ:488280)
South Korea
· Delayed Price · Currency is KRW 29,500
-1,200 (-3.91%)
At close: Dec 5, 2025
S2W Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,000.00 | 31,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | -3.91% | 600,038 |
| Dec 4, 2025 | 28,750.00 | 31,800.00 | 28,450.00 | 30,700.00 | 30,700.00 | 4.42% | 1,472,660 |
| Dec 3, 2025 | 28,000.00 | 31,200.00 | 27,650.00 | 29,400.00 | 29,400.00 | 9.91% | 2,726,175 |
| Dec 2, 2025 | 26,350.00 | 26,900.00 | 25,350.00 | 26,750.00 | 26,750.00 | 1.52% | 502,356 |
| Dec 1, 2025 | 28,300.00 | 28,950.00 | 25,500.00 | 26,350.00 | 26,350.00 | -1.50% | 1,184,770 |
| Nov 28, 2025 | 25,850.00 | 27,550.00 | 25,850.00 | 26,750.00 | 26,750.00 | 3.88% | 1,182,520 |
| Nov 27, 2025 | 25,350.00 | 26,300.00 | 24,850.00 | 25,750.00 | 25,750.00 | 3.62% | 1,080,454 |
| Nov 26, 2025 | 27,850.00 | 27,900.00 | 24,600.00 | 24,850.00 | 24,850.00 | -10.77% | 1,450,992 |
| Nov 25, 2025 | 24,100.00 | 28,750.00 | 23,950.00 | 27,850.00 | 27,850.00 | 15.56% | 4,301,700 |
| Nov 24, 2025 | 23,850.00 | 24,450.00 | 23,200.00 | 24,100.00 | 24,100.00 | 3.43% | 351,451 |
| Nov 21, 2025 | 22,200.00 | 23,650.00 | 22,150.00 | 23,300.00 | 23,300.00 | 0.87% | 361,741 |
| Nov 20, 2025 | 22,700.00 | 24,550.00 | 22,100.00 | 23,100.00 | 23,100.00 | 3.13% | 587,151 |
| Nov 19, 2025 | 21,100.00 | 22,500.00 | 19,870.00 | 22,400.00 | 22,400.00 | 6.16% | 583,573 |
| Nov 18, 2025 | 20,750.00 | 22,600.00 | 19,930.00 | 21,100.00 | 21,100.00 | 1.69% | 399,279 |
| Nov 17, 2025 | 20,750.00 | 22,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | - | 334,564 |
| Nov 14, 2025 | 21,050.00 | 21,450.00 | 19,640.00 | 20,750.00 | 20,750.00 | -3.94% | 422,293 |
| Nov 13, 2025 | 22,700.00 | 23,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | -5.26% | 274,379 |
| Nov 12, 2025 | 22,550.00 | 23,350.00 | 21,950.00 | 22,800.00 | 22,800.00 | -0.22% | 326,315 |
| Nov 11, 2025 | 24,600.00 | 24,950.00 | 22,850.00 | 22,850.00 | 22,850.00 | -5.19% | 430,497 |
| Nov 10, 2025 | 22,050.00 | 24,425.00 | 22,000.00 | 24,100.00 | 24,100.00 | 6.87% | 607,491 |
| Nov 7, 2025 | 24,100.00 | 24,200.00 | 22,300.00 | 22,550.00 | 22,550.00 | -9.62% | 525,412 |
| Nov 6, 2025 | 25,000.00 | 25,800.00 | 24,100.00 | 24,950.00 | 24,950.00 | -1.19% | 809,981 |
| Nov 5, 2025 | 23,400.00 | 26,450.00 | 22,700.00 | 25,250.00 | 25,250.00 | 5.21% | 1,228,467 |
| Nov 4, 2025 | 23,650.00 | 25,300.00 | 22,350.00 | 24,000.00 | 24,000.00 | 3.00% | 1,111,305 |
| Nov 3, 2025 | 22,500.00 | 24,000.00 | 21,600.00 | 23,300.00 | 23,300.00 | 7.62% | 1,104,915 |
| Oct 31, 2025 | 19,190.00 | 22,850.00 | 19,190.00 | 21,650.00 | 21,650.00 | 12.58% | 1,404,196 |
| Oct 30, 2025 | 19,160.00 | 19,760.00 | 19,150.00 | 19,230.00 | 19,230.00 | 0.37% | 336,449 |
| Oct 29, 2025 | 19,400.00 | 19,930.00 | 19,130.00 | 19,160.00 | 19,160.00 | -0.93% | 303,608 |
| Oct 28, 2025 | 19,290.00 | 20,250.00 | 18,900.00 | 19,340.00 | 19,340.00 | 0.57% | 534,899 |
| Oct 27, 2025 | 19,450.00 | 20,650.00 | 18,690.00 | 19,230.00 | 19,230.00 | -1.13% | 660,134 |
| Oct 24, 2025 | 21,250.00 | 21,250.00 | 19,290.00 | 19,450.00 | 19,450.00 | -5.81% | 561,486 |
| Oct 23, 2025 | 21,250.00 | 21,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | -2.82% | 703,136 |
| Oct 22, 2025 | 19,500.00 | 22,600.00 | 19,100.00 | 21,250.00 | 21,250.00 | 10.10% | 3,560,102 |
| Oct 21, 2025 | 18,600.00 | 19,900.00 | 17,950.00 | 19,300.00 | 19,300.00 | 5.06% | 1,982,830 |
| Oct 20, 2025 | 19,450.00 | 19,590.00 | 18,220.00 | 18,370.00 | 18,370.00 | -10.39% | 1,669,915 |
| Oct 17, 2025 | 22,750.00 | 22,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | -10.09% | 492,782 |
| Oct 16, 2025 | 24,000.00 | 24,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | -5.79% | 386,700 |
| Oct 15, 2025 | 22,800.00 | 25,550.00 | 22,600.00 | 24,200.00 | 24,200.00 | 6.84% | 1,144,583 |
| Oct 14, 2025 | 24,450.00 | 24,550.00 | 22,450.00 | 22,650.00 | 22,650.00 | -7.55% | 594,332 |
| Oct 13, 2025 | 24,200.00 | 26,150.00 | 23,950.00 | 24,500.00 | 24,500.00 | -0.61% | 849,537 |
| Oct 10, 2025 | 25,700.00 | 26,500.00 | 24,600.00 | 24,650.00 | 24,650.00 | -11.33% | 1,244,576 |
| Oct 2, 2025 | 29,750.00 | 30,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.55% | 732,812 |
| Oct 1, 2025 | 32,200.00 | 33,000.00 | 29,700.00 | 29,750.00 | 29,750.00 | -7.18% | 1,111,287 |
| Sep 30, 2025 | 34,750.00 | 36,050.00 | 31,600.00 | 32,050.00 | 32,050.00 | -5.32% | 3,361,148 |
| Sep 29, 2025 | 32,550.00 | 37,800.00 | 31,800.00 | 33,850.00 | 33,850.00 | 6.45% | 6,407,477 |
| Sep 26, 2025 | 34,600.00 | 35,450.00 | 31,200.00 | 31,800.00 | 31,800.00 | -7.29% | 1,694,644 |
| Sep 25, 2025 | 36,100.00 | 40,000.00 | 33,150.00 | 34,300.00 | 34,300.00 | -4.59% | 5,560,896 |
| Sep 24, 2025 | 30,700.00 | 37,550.00 | 30,500.00 | 35,950.00 | 35,950.00 | 21.04% | 11,420,210 |
| Sep 23, 2025 | 23,000.00 | 29,700.00 | 22,550.00 | 29,700.00 | 29,700.00 | 29.98% | 8,576,651 |
| Sep 22, 2025 | 23,900.00 | 26,650.00 | 22,100.00 | 22,850.00 | 22,850.00 | -4.59% | 6,223,309 |